Hindcon Chemicals Limited (HINDCON.NS) NSE

Currency In INR

HINDCON.NS Historical Return

If you invested ₹1000 in Hindcon Chemicals Limited (HINDCON.NS) since IPO date, it would be worth ₹6,076.64 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,681.16, while ₹1000 invested 1 year ago would be worth ₹1,047.5. This corresponds to total returns of 507.66%, 168.12%, 4.75%, respectively, with annualized returns of 23.44%, 21.79%, 4.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HINDCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	34.95	35.05	35.05	35.05	33.81	296,482
September 29, 2026	33.39	33.39	33.39	33.39	32.4	210,672
September 28, 2026	30.29	30.36	30.36	30.36	30	167,817
September 25, 2026	25.4	27.6	27.6	27.63	24.68	188,664
September 24, 2026	24.65	25.12	25.12	25.85	24.55	36,732
September 23, 2026	24.56	25.21	25.21	25.4	24.56	28,851
September 22, 2026	24.37	24.73	24.73	25.5	24.37	59,407
September 21, 2026	23.81	24.44	24.44	25	23.65	60,207
September 18, 2026	23.73	23.81	23.81	24.64	23.4	32,398
September 17, 2026	24.5	23.73	23.73	24.5	21.96	59,869
September 16, 2026	24.43	23.76	23.76	24.43	23.25	15,512
September 15, 2026	23.2	23.74	23.74	24.5	23.2	23,558
September 11, 2026	23.9	24.09	24.09	24.63	22.36	24,430
September 10, 2026	23.55	23.34	23.34	24.24	23.31	15,731
September 09, 2026	24.74	23.71	23.71	24.74	23.65	28,580
September 08, 2026	24.83	24.39	24.39	24.83	24.25	18,698
September 07, 2026	23.89	24.25	24.25	24.84	23.37	34,266
September 04, 2026	25.19	23.9	23.9	25.19	23	42,853
September 03, 2026	22.76	24.28	24.28	24.75	22.76	72,736
September 02, 2026	23.5	23.16	23.16	23.5	22.81	15,749
September 01, 2026	24.6	23.47	23.47	24.6	23.1	18,429
August 31, 2026	23	23.57	23.57	24.58	22.36	70,524
August 28, 2026	23.9	22.89	22.89	23.9	22.25	23,719
August 27, 2026	24.15	22.6	22.6	24.5	22.02	60,108
August 26, 2026	24.03	24	24	25.75	23.9	68,392
August 25, 2026	22.95	23.92	23.92	24.5	21.85	157,170
August 24, 2026	22.21	22.28	22.28	22.75	21.7	44,622
August 21, 2026	22.5	22.21	22.21	22.75	22	12,775
August 20, 2026	21.6	22.18	22.18	22.4	20.9	30,965
August 19, 2026	22.61	21.55	21.55	22.89	21.15	16,265
August 18, 2026	22.13	22.61	22.61	22.7	22.13	21,792
August 17, 2026	22.71	22.13	22.13	22.84	22.12	13,693
August 14, 2026	22.58	22.71	22.71	22.99	22.5	8,941
August 13, 2026	23.4	22.75	22.75	23.4	22.26	16,958
August 12, 2026	22.96	22.04	22.04	23.65	21.11	25,880
August 11, 2026	22.5	22.96	22.96	23	22.16	46,552
August 10, 2026	22.9	22.16	22.16	22.9	22.06	12,463
August 07, 2026	22.41	22.5	22.5	23	22.41	7,243
August 06, 2026	23.4	22.85	22.85	23.4	22.8	8,616
August 05, 2026	22.9	22.97	22.97	23.22	22.51	9,723
August 04, 2026	23.15	22.78	22.78	23.61	22.46	5,356
August 03, 2026	24.44	23.15	23.15	24.44	23.06	17,054
July 31, 2026	23.27	24.03	24.03	24.3	23.27	34,398
July 30, 2026	22.55	23.16	23.16	23.35	21.7	66,365
July 29, 2026	22.81	22.75	22.75	22.89	21.41	42,839
July 28, 2026	20.05	21.8	21.8	21.8	20.05	61,197
July 27, 2026	19.66	20.77	20.77	21.5	19.66	10,148
July 24, 2026	20.66	20.51	20.51	20.66	20.05	15,428
July 23, 2026	20.76	20.66	20.66	21.52	20.36	3,061
July 22, 2026	21.49	20.76	20.76	21.49	20.7	6,689
July 21, 2026	21.95	21.29	21.29	21.95	20.68	13,840
July 20, 2026	21.96	21.45	21.45	21.96	20.61	8,443
July 17, 2026	21.65	21	21	21.65	20.9	4,301
July 16, 2026	21.45	21.24	21.24	21.89	20.7	8,097
July 15, 2026	21.7	21.53	21.53	21.7	21.01	5,014
July 14, 2026	21.4	21.68	21.68	21.98	20.65	21,881
July 13, 2026	22	21.4	21.4	22.13	21.06	5,095
July 10, 2026	22.25	21.13	21.13	22.25	21	6,959
July 09, 2026	21.5	21.48	21.48	22.5	21.06	8,717
July 08, 2026	22.14	21.64	21.64	22.7	20.95	18,841